Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
66.56
+0.24 (0.36%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Bankwell Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 66.23 | 67.29 | 65.60 | 66.56 | 66.56 | 0.36% | 59,118 |
| Aug 27, 2026 | 65.07 | 66.50 | 63.42 | 66.32 | 66.32 | 1.02% | 65,424 |
| Aug 26, 2026 | 65.75 | 66.85 | 65.32 | 65.65 | 65.65 | -0.15% | 69,011 |
| Aug 25, 2026 | 66.69 | 66.70 | 65.49 | 65.75 | 65.75 | -1.14% | 33,505 |
| Aug 24, 2026 | 66.20 | 67.00 | 66.00 | 66.51 | 66.51 | 0.32% | 41,918 |
| Aug 21, 2026 | 66.35 | 67.07 | 65.27 | 66.30 | 66.30 | 0.36% | 83,870 |
| Aug 20, 2026 | 65.41 | 66.44 | 65.00 | 66.06 | 66.06 | 0.64% | 66,088 |
| Aug 19, 2026 | 67.50 | 67.91 | 65.64 | 65.64 | 65.64 | -2.65% | 61,520 |
| Aug 18, 2026 | 67.60 | 68.06 | 67.01 | 67.43 | 67.43 | -0.34% | 59,154 |
| Aug 17, 2026 | 68.00 | 68.38 | 67.41 | 67.66 | 67.66 | -0.69% | 57,610 |
| Aug 14, 2026 | 68.00 | 69.22 | 66.27 | 68.13 | 68.13 | 0.19% | 85,891 |
| Aug 13, 2026 | 68.08 | 68.84 | 67.75 | 68.00 | 68.00 | 0.01% | 61,407 |
| Aug 12, 2026 | 68.14 | 69.06 | 67.90 | 67.99 | 67.99 | - | 61,656 |
| Aug 11, 2026 | 67.05 | 68.09 | 66.90 | 67.99 | 67.99 | 1.74% | 40,470 |
| Aug 10, 2026 | 67.57 | 67.57 | 66.15 | 66.83 | 66.83 | 0.19% | 42,643 |
| Aug 7, 2026 | 66.84 | 66.92 | 65.64 | 66.90 | 66.70 | 0.04% | 46,332 |
| Aug 6, 2026 | 66.98 | 67.60 | 66.41 | 66.87 | 66.67 | -0.52% | 53,165 |
| Aug 5, 2026 | 67.41 | 67.60 | 66.60 | 67.22 | 67.02 | -0.27% | 51,049 |
| Aug 4, 2026 | 67.25 | 68.20 | 67.16 | 67.40 | 67.20 | -0.18% | 69,642 |
| Aug 3, 2026 | 68.75 | 69.59 | 67.39 | 67.52 | 67.32 | -0.92% | 82,331 |
| Jul 31, 2026 | 67.40 | 69.21 | 66.02 | 68.15 | 67.95 | 0.65% | 51,264 |
| Jul 30, 2026 | 68.51 | 68.85 | 66.74 | 67.71 | 67.51 | -0.51% | 66,544 |
| Jul 29, 2026 | 66.31 | 68.10 | 65.61 | 68.06 | 67.86 | 1.79% | 76,177 |
| Jul 28, 2026 | 65.34 | 67.02 | 65.34 | 66.86 | 66.66 | 3.87% | 101,438 |
| Jul 27, 2026 | 62.41 | 64.61 | 62.41 | 64.37 | 64.18 | 3.47% | 69,272 |
| Jul 24, 2026 | 60.60 | 62.41 | 60.34 | 62.21 | 62.02 | 2.71% | 64,048 |
| Jul 23, 2026 | 60.39 | 61.86 | 56.03 | 60.57 | 60.39 | 1.80% | 215,571 |
| Jul 22, 2026 | 59.52 | 60.05 | 58.16 | 59.50 | 59.32 | -1.00% | 67,890 |
| Jul 21, 2026 | 59.33 | 60.67 | 59.33 | 60.10 | 59.92 | 0.81% | 66,945 |
| Jul 20, 2026 | 60.34 | 60.77 | 59.40 | 59.62 | 59.44 | -0.80% | 72,779 |
| Jul 17, 2026 | 60.69 | 61.21 | 59.30 | 60.10 | 59.92 | -1.81% | 113,068 |
| Jul 16, 2026 | 59.15 | 61.30 | 59.02 | 61.21 | 61.03 | 3.47% | 62,035 |
| Jul 15, 2026 | 58.38 | 59.63 | 58.38 | 59.16 | 58.98 | 1.44% | 109,766 |
| Jul 14, 2026 | 58.47 | 59.09 | 58.31 | 58.32 | 58.15 | -0.26% | 62,283 |
| Jul 13, 2026 | 57.96 | 58.72 | 57.53 | 58.47 | 58.30 | 0.81% | 75,795 |
| Jul 10, 2026 | 57.63 | 58.30 | 56.93 | 58.00 | 57.83 | 0.40% | 31,031 |
| Jul 9, 2026 | 56.64 | 58.35 | 56.43 | 57.77 | 57.60 | 2.47% | 79,643 |
| Jul 8, 2026 | 56.83 | 57.39 | 56.09 | 56.38 | 56.21 | -1.78% | 126,171 |
| Jul 7, 2026 | 58.40 | 58.45 | 56.75 | 57.40 | 57.23 | -1.78% | 88,376 |
| Jul 6, 2026 | 58.64 | 59.60 | 57.95 | 58.44 | 58.27 | -0.27% | 63,346 |
| Jul 2, 2026 | 60.25 | 60.50 | 58.41 | 58.60 | 58.42 | -2.72% | 114,588 |
| Jul 1, 2026 | 58.94 | 60.46 | 58.19 | 60.24 | 60.06 | 2.54% | 103,452 |
| Jun 30, 2026 | 59.51 | 59.59 | 58.55 | 58.75 | 58.57 | -1.77% | 68,757 |
| Jun 29, 2026 | 59.60 | 59.89 | 57.61 | 59.81 | 59.63 | 0.07% | 79,580 |
| Jun 26, 2026 | 58.11 | 59.79 | 57.58 | 59.77 | 59.59 | 3.11% | 170,235 |
| Jun 25, 2026 | 58.04 | 59.13 | 57.62 | 57.97 | 57.80 | 0.33% | 51,495 |
| Jun 24, 2026 | 57.65 | 58.25 | 56.88 | 57.78 | 57.61 | 0.45% | 113,400 |
| Jun 23, 2026 | 56.50 | 57.83 | 56.23 | 57.52 | 57.35 | 2.24% | 127,369 |
| Jun 22, 2026 | 56.02 | 57.43 | 55.77 | 56.26 | 56.09 | 0.14% | 140,885 |
| Jun 18, 2026 | 55.27 | 56.50 | 54.88 | 56.18 | 56.01 | 2.63% | 154,452 |